Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.87 | 32.26 | 31.79 | 31.91 | 3,493,761 | -0.29(-0.89%) |
Dec 28, 2018 | 31.96 | 32.45 | 31.66 | 32.20 | 5,886,351 | +0.04(+0.12%) |
Dec 27, 2018 | 32.69 | 33.45 | 32.16 | 32.16 | 5,063,786 | -0.15(-0.46%) |
Dec 26, 2018 | 34.04 | 34.30 | 32.30 | 32.31 | 9,230,365 | -2.10(-6.10%) |
Dec 24, 2018 | 33.85 | 34.43 | 33.41 | 34.41 | 5,990,049 | +0.83(+2.48%) |
Dec 21, 2018 | 32.32 | 33.77 | 32.21 | 33.58 | 7,366,573 | +1.05(+3.21%) |
Dec 20, 2018 | 32.19 | 32.98 | 31.84 | 32.54 | 6,302,383 | +0.46(+1.44%) |
Dec 19, 2018 | 31.36 | 32.34 | 30.87 | 32.07 | 6,737,321 | +0.76(+2.42%) |
Dec 18, 2018 | 31.28 | 31.61 | 31.03 | 31.31 | 3,468,004 | -0.21(-0.67%) |
Dec 17, 2018 | 30.96 | 31.78 | 30.72 | 31.53 | 4,963,199 | +0.68(+2.22%) |
Dec 14, 2018 | 30.45 | 30.90 | 30.33 | 30.84 | 3,676,206 | +0.75(+2.49%) |
Dec 13, 2018 | 29.93 | 30.28 | 29.77 | 30.09 | 3,927,130 | +0.01(+0.03%) |
Dec 12, 2018 | 29.92 | 30.10 | 29.62 | 30.08 | 3,336,645 | -0.31(-1.00%) |
Dec 11, 2018 | 29.98 | 30.61 | 29.95 | 30.39 | 3,426,477 | -0.06(-0.21%) |
Dec 10, 2018 | 30.81 | 31.15 | 30.32 | 30.45 | 5,087,087 | -0.31(-1.02%) |
Dec 07, 2018 | 29.93 | 30.86 | 29.75 | 30.77 | 6,741,332 | +0.98(+3.29%) |
Dec 06, 2018 | 30.58 | 30.71 | 29.79 | 29.79 | 8,050,198 | -0.18(-0.62%) |
Dec 04, 2018 | 29.03 | 30.03 | 28.96 | 29.97 | 5,750,936 | +1.09(+3.78%) |
Dec 03, 2018 | 28.73 | 29.09 | 28.71 | 28.88 | 2,588,293 | -0.49(-1.67%) |
Nov 30, 2018 | 29.57 | 29.70 | 29.37 | 29.37 | 1,793,890 | -0.23(-0.78%) |
Nov 29, 2018 | 29.63 | 29.82 | 29.40 | 29.60 | 2,197,875 | +0.10(+0.35%) |
Nov 28, 2018 | 30.25 | 30.42 | 29.50 | 29.50 | 3,828,186 | -0.96(-3.16%) |
Nov 27, 2018 | 30.75 | 30.89 | 30.40 | 30.46 | 1,818,411 | -0.10(-0.33%) |
Nov 26, 2018 | 30.84 | 30.98 | 30.56 | 30.56 | 1,975,704 | -0.73(-2.34%) |
Nov 23, 2018 | 31.32 | 31.32 | 30.98 | 31.30 | 872,785 | +0.23(+0.74%) |
Nov 21, 2018 | 31.06 | 31.06 | 31.06 | 0 | -0.22(-0.71%) | |
Nov 20, 2018 | 31.43 | 31.67 | 30.88 | 31.29 | 5,069,904 | +0.55(+1.78%) |
Nov 19, 2018 | 29.90 | 30.82 | 29.88 | 30.74 | 2,784,053 | +0.98(+3.29%) |
Nov 16, 2018 | 29.95 | 30.07 | 29.62 | 29.76 | 3,372,233 | +0.10(+0.34%) |
Nov 15, 2018 | 30.28 | 30.50 | 29.57 | 29.66 | 5,526,669 | -0.55(-1.81%) |
Nov 14, 2018 | 29.65 | 30.34 | 29.56 | 30.20 | 4,069,013 | +0.27(+0.90%) |
Nov 13, 2018 | 29.82 | 30.03 | 29.41 | 29.94 | 4,286,301 | -0.01(-0.03%) |
Nov 12, 2018 | 29.29 | 29.99 | 29.24 | 29.95 | 5,772,254 | +0.87(+2.99%) |
Nov 09, 2018 | 28.87 | 29.32 | 28.81 | 29.08 | 3,596,105 | +0.48(+1.68%) |
Nov 08, 2018 | 28.52 | 28.73 | 28.46 | 28.59 | 1,516,679 | +0.17(+0.59%) |
Nov 07, 2018 | 28.97 | 29.04 | 28.41 | 28.43 | 4,897,914 | -0.89(-3.03%) |
Nov 06, 2018 | 29.55 | 29.58 | 29.17 | 29.32 | 1,810,061 | -0.23(-0.78%) |
Nov 05, 2018 | 29.45 | 29.87 | 29.44 | 29.55 | 2,543,163 | +0.09(+0.31%) |
Nov 02, 2018 | 29.12 | 29.66 | 28.95 | 29.45 | 6,298,670 | +0.44(+1.53%) |
Nov 01, 2018 | 29.35 | 29.58 | 28.98 | 29.01 | 3,620,402 | -0.42(-1.41%) |
Oct 31, 2018 | 29.60 | 29.62 | 29.14 | 29.43 | 4,703,989 | -0.67(-2.21%) |
Oct 30, 2018 | 30.68 | 30.82 | 30.08 | 30.09 | 6,666,449 | -0.43(-1.42%) |
Oct 29, 2018 | 29.54 | 31.17 | 29.42 | 30.53 | 6,310,090 | +0.56(+1.85%) |
Oct 26, 2018 | 30.24 | 30.40 | 29.43 | 29.97 | 9,259,157 | +0.72(+2.47%) |
Oct 25, 2018 | 29.79 | 29.94 | 29.05 | 29.25 | 5,474,536 | -1.03(-3.39%) |
Oct 24, 2018 | 28.96 | 30.31 | 28.93 | 30.28 | 8,264,830 | +1.35(+4.67%) |
Oct 23, 2018 | 29.34 | 29.67 | 28.80 | 28.93 | 6,685,592 | +0.10(+0.35%) |
Oct 22, 2018 | 28.81 | 29.05 | 28.59 | 28.83 | 4,258,443 | -0.14(-0.48%) |
Oct 19, 2018 | 28.73 | 29.08 | 28.46 | 28.96 | 4,075,413 | +0.04(+0.13%) |
Oct 18, 2018 | 28.42 | 29.06 | 28.39 | 28.93 | 3,273,426 | +0.66(+2.32%) |
Oct 17, 2018 | 28.17 | 28.57 | 28.13 | 28.27 | 2,646,577 | -0.04(-0.13%) |
Oct 16, 2018 | 28.87 | 28.88 | 28.23 | 28.31 | 4,007,427 | -0.83(-2.86%) |
Oct 15, 2018 | 28.87 | 29.24 | 28.84 | 29.14 | 2,795,668 | +0.36(+1.25%) |
Oct 12, 2018 | 28.81 | 29.37 | 28.70 | 28.78 | 7,529,261 | -0.83(-2.81%) |
Oct 11, 2018 | 29.35 | 29.91 | 28.96 | 29.61 | 12,181,147 | +0.36(+1.23%) |
Oct 10, 2018 | 28.15 | 29.28 | 28.15 | 29.25 | 9,145,054 | +1.24(+4.43%) |
Oct 09, 2018 | 28.09 | 28.14 | 27.79 | 28.01 | 2,516,463 | -0.07(-0.26%) |
Oct 08, 2018 | 28.03 | 28.42 | 27.85 | 28.09 | 4,134,531 | +0.18(+0.63%) |
Oct 05, 2018 | 27.59 | 28.18 | 27.50 | 27.91 | 2,887,413 | +0.33(+1.21%) |
Oct 04, 2018 | 27.20 | 27.77 | 27.16 | 27.58 | 3,919,440 | +0.54(+1.98%) |
Oct 03, 2018 | 26.95 | 27.10 | 26.91 | 27.04 | 957,698 | -0.06(-0.20%) |
Oct 02, 2018 | 27.08 | 27.14 | 26.88 | 27.10 | 1,072,612 | +0.07(+0.27%) |